NRC Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	10.920	11.120	10.800	10.900	9.527	240,858
2023-09-07	11.260	11.480	11.140	11.140	9.737	46,782
2023-09-06	11.800	12.040	11.520	11.560	10.104	35,898
2023-09-05	11.800	11.980	11.800	11.900	10.401	37,379
2023-09-04	12.180	12.180	11.900	11.900	10.401	26,913
2023-09-01	12.160	12.180	11.720	12.180	10.646	14,435
2023-08-31	12.300	12.300	11.740	11.940	10.436	44,520
2023-08-30	11.980	12.480	11.980	12.300	10.751	260,137
2023-08-29	10.940	11.960	10.900	11.800	10.314	416,487
2023-08-28	10.320	10.800	10.320	10.800	9.440	60,502
2023-08-25	10.440	10.540	10.300	10.320	9.020	70,122
2023-08-24	10.600	10.600	10.320	10.440	9.125	37,251
2023-08-23	10.500	10.500	10.420	10.500	9.178	17,584
2023-08-22	10.400	10.400	10.260	10.400	9.090	25,190
2023-08-21	10.300	10.500	10.300	10.480	9.160	27,076
2023-08-18	10.400	10.500	10.260	10.300	9.003	40,802
2023-08-17	10.340	10.560	10.340	10.400	9.090	9,781
2023-08-16	10.580	10.580	10.300	10.500	9.178	14,562
2023-08-15	10.300	10.580	10.280	10.580	9.248	38,255
2023-08-14	10.600	10.600	10.240	10.260	8.968	107,874
2023-08-11	10.480	10.680	10.420	10.580	9.248	44,962
2023-08-10	10.520	10.660	10.420	10.520	9.195	83,573
2023-08-09	10.600	10.800	10.520	10.740	9.387	121,706
2023-08-08	10.720	10.780	10.620	10.660	9.317	39,977
2023-08-07	10.600	10.960	10.600	10.720	9.370	44,620
2023-08-04	10.800	10.820	10.660	10.700	9.352	57,312
2023-08-03	10.900	10.900	10.800	10.800	9.440	27,805
2023-08-02	10.860	11.000	10.860	10.900	9.527	15,255
2023-08-01	10.900	11.000	10.880	10.940	9.562	16,684
2023-07-31	10.880	11.000	10.860	10.900	9.527	20,129
2023-07-28	10.900	11.000	10.860	10.880	9.510	45,901
2023-07-27	10.900	11.000	10.900	10.920	9.545	9,593
2023-07-26	10.900	11.000	10.900	10.960	9.580	32,307
2023-07-25	10.800	11.000	10.800	10.860	9.492	19,201
2023-07-24	10.800	10.860	10.800	10.800	9.440	34,481
2023-07-21	10.900	10.900	10.840	10.900	9.527	12,238
2023-07-20	11.000	11.000	10.720	10.820	9.457	20,726
2023-07-19	10.800	11.080	10.700	10.880	9.510	165,317
2023-07-18	10.580	10.700	10.540	10.560	9.230	4,832
2023-07-17	10.500	10.860	10.500	10.520	9.195	14,149
2023-07-14	10.560	10.600	10.500	10.520	9.195	21,179
2023-07-13	10.700	10.700	10.560	10.580	9.248	21,483
2023-07-12	10.660	10.800	10.560	10.700	9.352	52,326
2023-07-11	11.300	11.300	10.580	10.640	9.300	59,271
2023-07-10	11.300	11.300	10.560	10.760	9.405	64,097
2023-07-07	10.980	11.200	10.560	11.200	9.789	26,358
2023-07-06	11.020	11.020	10.680	10.680	9.335	24,573
2023-07-05	10.920	11.100	10.920	11.060	9.667	5,702
2023-07-04	11.180	11.200	10.820	11.120	9.720	90,540
2023-07-03	11.500	11.500	10.760	10.980	9.597	26,575
2023-06-30	10.520	11.420	10.520	11.100	9.702	71,694
2023-06-29	11.000	11.000	10.840	10.840	9.475	45,268
2023-06-28	10.800	11.000	10.700	10.700	9.352	30,519
2023-06-27	11.000	11.000	10.720	10.800	9.440	25,401
2023-06-26	11.480	11.480	10.520	10.540	9.213	13,846
2023-06-23	10.980	10.980	10.700	10.800	9.440	33,196
2023-06-22	11.100	11.260	10.820	11.060	9.667	36,564
2023-06-21	11.020	11.160	10.900	11.000	9.615	69,262
2023-06-20	11.000	11.000	10.900	10.980	9.597	7,859
2023-06-19	11.080	11.120	10.960	11.120	9.720	34,578

← NewerPage 14 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.